KabuInsight

ＡＯＫＩホールディングス

8214
プライム/小売業/AOKI Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,680.01,690.01,664.01,666.0-24.0-1.42%340,200
2026-03-121,711.01,714.01,684.01,690.0-27.0-1.57%328,200
2026-03-111,750.01,769.01,717.01,717.0-26.0-1.49%508,100
2026-03-101,753.01,758.01,737.01,743.0+7.0+0.40%161,100
2026-03-091,720.01,740.01,701.01,736.0-20.0-1.14%209,100
2026-03-061,750.01,756.01,732.01,756.0+3.0+0.17%146,700
2026-03-051,759.01,770.01,751.01,753.0+33.0+1.92%157,800
2026-03-041,726.01,732.01,702.01,720.0-25.0-1.43%283,300
2026-03-031,807.01,807.01,745.01,745.0-62.0-3.43%318,200
2026-03-021,805.01,817.01,788.01,807.0-9.0-0.50%211,400
2026-02-271,809.01,822.01,802.01,816.0+20.0+1.11%176,000
2026-02-261,799.01,822.01,795.01,796.0+7.0+0.39%195,400
2026-02-251,776.01,790.01,768.01,789.0+13.0+0.73%202,900
2026-02-241,780.01,790.01,765.01,776.0-2.0-0.11%155,800
2026-02-201,800.01,800.01,774.01,778.0-36.0-1.98%197,900
2026-02-191,801.01,814.01,800.01,814.0+10.0+0.55%91,100
2026-02-181,809.01,812.01,801.01,804.0+5.0+0.28%121,900
2026-02-171,822.01,823.01,798.01,799.0-19.0-1.05%117,300
2026-02-161,828.01,830.01,806.01,818.0+2.0+0.11%120,400
2026-02-131,830.01,833.01,796.01,816.0-14.0-0.77%146,900
2026-02-121,805.01,830.01,801.01,830.0+30.0+1.67%178,500
2026-02-101,791.01,812.01,787.01,800.0+10.0+0.56%137,400
2026-02-091,830.01,830.01,777.01,790.0-14.0-0.78%246,300
2026-02-061,811.01,819.01,785.01,804.0-12.0-0.66%249,700
2026-02-051,855.01,855.01,816.01,816.0-18.0-0.98%165,800
2026-02-041,847.01,847.01,832.01,834.0-12.0-0.65%121,900
2026-02-031,837.01,846.01,834.01,846.0+11.0+0.60%89,900
2026-02-021,855.01,855.01,828.01,835.0-10.0-0.54%152,500
2026-01-301,829.01,847.01,821.01,845.0+28.0+1.54%87,500
2026-01-291,810.01,822.01,789.01,817.0-7.0-0.38%107,800
2026-01-281,850.01,850.01,818.01,824.0-28.0-1.51%112,500
2026-01-271,868.01,878.01,850.01,852.0-16.0-0.86%96,700
2026-01-261,877.01,878.01,856.01,868.0-10.0-0.53%95,900
2026-01-231,876.01,889.01,876.01,878.0+2.0+0.11%72,000
2026-01-221,871.01,883.01,860.01,876.0+19.0+1.02%87,200
2026-01-211,885.01,885.01,848.01,857.0-43.0-2.26%151,300
2026-01-201,890.01,905.01,876.01,900.0+11.0+0.58%93,400
2026-01-191,897.01,904.01,876.01,889.0-7.0-0.37%90,700
2026-01-161,885.01,897.01,875.01,896.0+6.0+0.32%83,200
2026-01-151,880.01,893.01,876.01,890.0+11.0+0.59%80,100
2026-01-141,872.01,889.01,870.01,879.0+6.0+0.32%100,900
2026-01-131,870.01,886.01,861.01,873.0+21.0+1.13%142,400
2026-01-091,867.01,879.01,850.01,852.0+5.0+0.27%120,100
2026-01-081,840.01,855.01,830.01,847.0+10.0+0.54%146,800
2026-01-071,820.01,853.01,808.01,837.0+16.0+0.88%153,700
2026-01-061,807.01,828.01,805.01,821.0+15.0+0.83%111,100
2026-01-051,811.01,821.01,798.01,806.0-5.0-0.28%133,700
2025-12-301,807.01,824.01,804.01,811.0+8.0+0.44%118,800
2025-12-291,822.01,828.01,787.01,803.0-19.0-1.04%184,800
2025-12-261,799.01,822.01,798.01,822.0+18.0+1.00%207,700
2025-12-251,781.01,806.01,779.01,804.0+27.0+1.52%144,100
2025-12-241,785.01,786.01,770.01,777.0-5.0-0.28%87,100
2025-12-231,770.01,785.01,766.01,782.0+7.0+0.39%99,600
2025-12-221,779.01,784.01,772.01,775.0-4.0-0.22%124,200
2025-12-191,760.01,781.01,760.01,779.0+19.0+1.08%117,400
2025-12-181,752.01,766.01,750.01,760.0+7.0+0.40%99,400
2025-12-171,760.01,763.01,748.01,753.0-3.0-0.17%85,100
2025-12-161,763.01,770.01,756.01,756.0-6.0-0.34%98,000
2025-12-151,751.01,768.01,751.01,762.0+16.0+0.92%95,400
2025-12-121,738.01,748.01,733.01,746.0+35.0+2.05%131,300
2025-12-111,739.01,742.01,711.01,711.0-20.0-1.16%124,800
2025-12-101,732.01,733.01,715.01,731.0+9.0+0.52%112,800
2025-12-091,740.01,743.01,720.01,722.0-18.0-1.03%121,000
2025-12-081,729.01,740.01,719.01,740.0+38.0+2.23%154,900
2025-12-051,725.01,726.01,700.01,702.0-22.0-1.28%116,400
2025-12-041,710.01,727.01,708.01,724.0+15.0+0.88%102,800
2025-12-031,724.01,724.01,692.01,709.0-13.0-0.75%142,000
2025-12-021,712.01,733.01,691.01,722.0+14.0+0.82%164,000
2025-12-011,738.01,742.01,705.01,708.0-23.0-1.33%134,500
2025-11-281,737.01,740.01,726.01,731.0+5.0+0.29%137,300
2025-11-271,715.01,734.01,712.01,726.0+17.0+0.99%104,600
2025-11-261,714.01,722.01,703.01,709.0+3.0+0.18%150,600
2025-11-251,700.01,710.01,693.01,706.0+14.0+0.83%148,000
2025-11-211,665.01,699.01,665.01,692.0+37.0+2.24%210,700
2025-11-201,654.01,670.01,650.01,655.0+2.0+0.12%137,300
2025-11-191,639.01,653.01,629.01,653.0+23.0+1.41%164,700
2025-11-181,641.01,652.01,624.01,630.0-13.0-0.79%109,200
2025-11-171,642.01,648.01,627.01,643.0-4.0-0.24%117,100
2025-11-141,643.01,655.01,640.01,647.0+1.0+0.06%143,200
2025-11-131,654.01,669.01,642.01,646.0-4.0-0.24%101,700
2025-11-121,628.01,668.01,626.01,650.0+36.0+2.23%190,800
2025-11-111,613.01,623.01,605.01,614.0-6.0-0.37%173,300
2025-11-101,645.01,645.01,601.01,620.0-51.0-3.05%413,600
2025-11-071,657.01,675.01,653.01,671.0+14.0+0.84%130,100
2025-11-061,663.01,672.01,655.01,657.0-9.0-0.54%127,300
2025-11-051,673.01,687.01,650.01,666.0-7.0-0.42%182,000
2025-11-041,660.01,681.01,653.01,673.0+10.0+0.60%164,000
2025-10-311,650.01,664.01,646.01,663.0+15.0+0.91%105,500
2025-10-301,639.01,655.01,636.01,648.0+10.0+0.61%139,600
2025-10-291,680.01,680.01,638.01,638.0-46.0-2.73%239,300
2025-10-281,726.01,732.01,681.01,684.0-48.0-2.77%243,100
2025-10-271,734.01,744.01,728.01,732.0+11.0+0.64%136,400
2025-10-241,732.01,732.01,711.01,721.00.00.00%135,100
2025-10-231,720.01,730.01,713.01,721.0+16.0+0.94%134,600
2025-10-221,694.01,709.01,694.01,705.0+24.0+1.43%262,000
2025-10-211,678.01,683.01,675.01,681.0+3.0+0.18%127,300
2025-10-201,688.01,703.01,675.01,678.0+10.0+0.60%143,300
2025-10-171,642.01,671.01,642.01,668.0+26.0+1.58%154,100
2025-10-161,645.01,662.01,641.01,642.0+1.0+0.06%99,500
2025-10-151,652.01,659.01,631.01,641.0+3.0+0.18%119,500
2025-10-141,624.01,655.01,621.01,638.00.00.00%197,400
2025-10-101,640.01,653.01,628.01,638.0-21.0-1.27%223,300
2025-10-091,685.01,696.01,648.01,659.0-32.0-1.89%294,300
2025-10-081,712.01,730.01,690.01,691.0-28.0-1.63%218,500
2025-10-071,733.01,734.01,713.01,719.0-14.0-0.81%142,900
2025-10-061,748.01,748.01,731.01,733.0+13.0+0.76%188,400
2025-10-031,715.01,720.01,701.01,720.0+4.0+0.23%111,700
2025-10-021,735.01,738.01,711.01,716.0-22.0-1.27%133,400
2025-10-011,766.01,766.01,721.01,738.0-39.0-2.19%185,200
2025-09-301,791.01,797.01,765.01,777.0-21.0-1.17%187,600
2025-09-291,800.01,810.01,777.01,798.0-27.0-1.48%305,000
2025-09-261,803.01,830.01,803.01,825.0+22.0+1.22%479,100
2025-09-251,804.01,808.01,796.01,803.0+3.0+0.17%225,200
2025-09-241,784.01,802.01,782.01,800.0+2.0+0.11%279,400
2025-09-221,790.01,804.01,786.01,798.0+1.0+0.06%198,300
2025-09-191,815.01,828.01,780.01,797.0-18.0-0.99%294,900
2025-09-181,824.01,824.01,809.01,815.0-7.0-0.38%145,600
2025-09-171,840.01,841.01,818.01,822.0-26.0-1.41%184,300
2025-09-161,839.01,859.01,838.01,848.0+13.0+0.71%175,100
2025-09-121,860.01,860.01,831.01,835.0——200,300

直近120営業日分を表示